KissMeData/460940/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	213700	1086442860	9540	9540	9540	9540	1762
3	20241113	213600	1086442860	9540	9540	9540	9540	0
4	20241113	213500	1086442860	9540	9540	9540	9540	0
5	20241113	213400	1086442860	9540	9540	9540	9540	0
6	20241113	213300	1086442860	9540	9540	9540	9540	0
7	20241113	213200	1086442860	9540	9540	9540	9540	0
8	20241113	213100	1086442860	9540	9540	9540	9540	0
9	20241113	213000	1086442860	9540	9540	9540	9540	0
10	20241113	212900	1086442860	9540	9540	9540	9540	0
11	20241113	212800	1086442860	9540	9540	9540	9540	0
12	20241113	212700	1086442860	9540	9540	9540	9540	0
13	20241113	212600	1086442860	9540	9540	9540	9540	0
14	20241113	212500	1086442860	9540	9540	9540	9540	0
15	20241113	212400	1086442860	9540	9540	9540	9540	0
16	20241113	212300	1086442860	9540	9540	9540	9540	0
17	20241113	212200	1086442860	9540	9540	9540	9540	0
18	20241113	212100	1086442860	9540	9540	9540	9540	0
19	20241113	212000	1086442860	9540	9540	9540	9540	0
20	20241113	211900	1086442860	9540	9540	9540	9540	0
21	20241113	211800	1086442860	9540	9540	9540	9540	0
22	20241113	211700	1086442860	9540	9540	9540	9540	0
23	20241113	211600	1086442860	9540	9540	9540	9540	0
24	20241113	211500	1086442860	9540	9540	9540	9540	0
25	20241113	211400	1086442860	9540	9540	9540	9540	0
26	20241113	211300	1086442860	9540	9540	9540	9540	0
27	20241113	211200	1086442860	9540	9540	9540	9540	0
28	20241113	211100	1086442860	9540	9540	9540	9540	0
29	20241113	211000	1086442860	9540	9540	9540	9540	0
30	20241113	210900	1086442860	9540	9540	9540	9540	0
31	20241113	210800	1086442860	9540	9540	9540	9540	0
32	20241113	210700	1086442860	9540	9540	9540	9540	1762
33	20241113	210600	1086442860	9540	9540	9540	9540	0
34	20241113	210500	1086442860	9540	9540	9540	9540	0
35	20241113	210400	1086442860	9540	9540	9540	9540	0
36	20241113	210300	1086442860	9540	9540	9540	9540	0
37	20241113	210200	1086442860	9540	9540	9540	9540	0
38	20241113	210100	1086442860	9540	9540	9540	9540	0
39	20241113	210000	1086442860	9540	9540	9540	9540	0
40	20241113	205900	1086442860	9540	9540	9540	9540	0
41	20241113	205800	1086442860	9540	9540	9540	9540	0
42	20241113	205700	1086442860	9540	9540	9540	9540	0
43	20241113	205600	1086442860	9540	9540	9540	9540	0
44	20241113	205500	1086442860	9540	9540	9540	9540	0
45	20241113	205400	1086442860	9540	9540	9540	9540	0
46	20241113	205300	1086442860	9540	9540	9540	9540	0
47	20241113	205200	1086442860	9540	9540	9540	9540	0
48	20241113	205100	1086442860	9540	9540	9540	9540	0
49	20241113	205000	1086442860	9540	9540	9540	9540	0
50	20241113	204900	1086442860	9540	9540	9540	9540	0
51	20241113	204800	1086442860	9540	9540	9540	9540	0
52	20241113	204700	1086442860	9540	9540	9540	9540	0
53	20241113	204600	1086442860	9540	9540	9540	9540	0
54	20241113	204500	1086442860	9540	9540	9540	9540	0
55	20241113	204400	1086442860	9540	9540	9540	9540	0
56	20241113	204300	1086442860	9540	9540	9540	9540	0
57	20241113	204200	1086442860	9540	9540	9540	9540	0
58	20241113	204100	1086442860	9540	9540	9540	9540	0
59	20241113	204000	1086442860	9540	9540	9540	9540	0
60	20241113	203900	1086442860	9540	9540	9540	9540	0
61	20241113	203800	1086442860	9540	9540	9540	9540	0
62	20241113	203700	1086442860	9540	9540	9540	9540	1762
63	20241113	203600	1086442860	9540	9540	9540	9540	0
64	20241113	203500	1086442860	9540	9540	9540	9540	0
65	20241113	203400	1086442860	9540	9540	9540	9540	0
66	20241113	203300	1086442860	9540	9540	9540	9540	0
67	20241113	203200	1086442860	9540	9540	9540	9540	0
68	20241113	203100	1086442860	9540	9540	9540	9540	0
69	20241113	203000	1086442860	9540	9540	9540	9540	0
70	20241113	202900	1086442860	9540	9540	9540	9540	0
71	20241113	202800	1086442860	9540	9540	9540	9540	0
72	20241113	202700	1086442860	9540	9540	9540	9540	0
73	20241113	202600	1086442860	9540	9540	9540	9540	0
74	20241113	202500	1086442860	9540	9540	9540	9540	0
75	20241113	202400	1086442860	9540	9540	9540	9540	0
76	20241113	202300	1086442860	9540	9540	9540	9540	0
77	20241113	202200	1086442860	9540	9540	9540	9540	0
78	20241113	202100	1086442860	9540	9540	9540	9540	0
79	20241113	202000	1086442860	9540	9540	9540	9540	0
80	20241113	201900	1086442860	9540	9540	9540	9540	0
81	20241113	201800	1086442860	9540	9540	9540	9540	0
82	20241113	201700	1086442860	9540	9540	9540	9540	0
83	20241113	201600	1086442860	9540	9540	9540	9540	0
84	20241113	201500	1086442860	9540	9540	9540	9540	0
85	20241113	201400	1086442860	9540	9540	9540	9540	0
86	20241113	201300	1086442860	9540	9540	9540	9540	0
87	20241113	201200	1086442860	9540	9540	9540	9540	0
88	20241113	201100	1086442860	9540	9540	9540	9540	0
89	20241113	201000	1086442860	9540	9540	9540	9540	0
90	20241113	200900	1086442860	9540	9540	9540	9540	0
91	20241113	200800	1086442860	9540	9540	9540	9540	0
92	20241113	200700	1086442860	9540	9540	9540	9540	1762
93	20241113	200600	1086442860	9540	9540	9540	9540	0
94	20241113	200500	1086442860	9540	9540	9540	9540	0
95	20241113	200400	1086442860	9540	9540	9540	9540	0
96	20241113	200300	1086442860	9540	9540	9540	9540	0
97	20241113	200200	1086442860	9540	9540	9540	9540	0
98	20241113	200100	1086442860	9540	9540	9540	9540	0
99	20241113	200000	1086442860	9540	9540	9540	9540	0
100	20241113	195900	1086442860	9540	9540	9540	9540	0
101	20241113	195800	1086442860	9540	9540	9540	9540	0
102	20241113	195700	1086442860	9540	9540	9540	9540	0
103	20241113	195600	1086442860	9540	9540	9540	9540	0
104	20241113	195500	1086442860	9540	9540	9540	9540	0
105	20241113	195400	1086442860	9540	9540	9540	9540	0
106	20241113	195300	1086442860	9540	9540	9540	9540	0
107	20241113	195200	1086442860	9540	9540	9540	9540	0
108	20241113	195100	1086442860	9540	9540	9540	9540	0
109	20241113	195000	1086442860	9540	9540	9540	9540	0
110	20241113	194900	1086442860	9540	9540	9540	9540	0
111	20241113	194800	1086442860	9540	9540	9540	9540	0
112	20241113	194700	1086442860	9540	9540	9540	9540	0
113	20241113	194600	1086442860	9540	9540	9540	9540	0
114	20241113	194500	1086442860	9540	9540	9540	9540	0
115	20241113	194400	1086442860	9540	9540	9540	9540	0
116	20241113	194300	1086442860	9540	9540	9540	9540	0
117	20241113	194200	1086442860	9540	9540	9540	9540	0
118	20241113	194100	1086442860	9540	9540	9540	9540	0
119	20241113	194000	1086442860	9540	9540	9540	9540	0
120	20241113	193900	1086442860	9540	9540	9540	9540	0
121	20241113	193800	1086442860	9540	9540	9540	9540	0
122	20241113	193700	1086442860	9540	9540	9540	9540	1762
123	20241113	193600	1086442860	9540	9540	9540	9540	0
124	20241113	193500	1086442860	9540	9540	9540	9540	0
125	20241113	193400	1086442860	9540	9540	9540	9540	0
126	20241113	193300	1086442860	9540	9540	9540	9540	0
127	20241113	193200	1086442860	9540	9540	9540	9540	0
128	20241113	193100	1086442860	9540	9540	9540	9540	0
129	20241113	193000	1086442860	9540	9540	9540	9540	0
130	20241113	192900	1086442860	9540	9540	9540	9540	0
131	20241113	192800	1086442860	9540	9540	9540	9540	0
132	20241113	192700	1086442860	9540	9540	9540	9540	0
133	20241113	192600	1086442860	9540	9540	9540	9540	0
134	20241113	192500	1086442860	9540	9540	9540	9540	0
135	20241113	192400	1086442860	9540	9540	9540	9540	0
136	20241113	192300	1086442860	9540	9540	9540	9540	0
137	20241113	192200	1086442860	9540	9540	9540	9540	0
138	20241113	192100	1086442860	9540	9540	9540	9540	0
139	20241113	192000	1086442860	9540	9540	9540	9540	0
140	20241113	191900	1086442860	9540	9540	9540	9540	0
141	20241113	191800	1086442860	9540	9540	9540	9540	0
142	20241113	191700	1086442860	9540	9540	9540	9540	0
143	20241113	191600	1086442860	9540	9540	9540	9540	0
144	20241113	191500	1086442860	9540	9540	9540	9540	0
145	20241113	191400	1086442860	9540	9540	9540	9540	0
146	20241113	191300	1086442860	9540	9540	9540	9540	0
147	20241113	191200	1086442860	9540	9540	9540	9540	0
148	20241113	191100	1086442860	9540	9540	9540	9540	0
149	20241113	191000	1086442860	9540	9540	9540	9540	0
150	20241113	190900	1086442860	9540	9540	9540	9540	0
151	20241113	190800	1086442860	9540	9540	9540	9540	0
152	20241113	190700	1086442860	9540	9540	9540	9540	1762
153	20241113	190600	1086442860	9540	9540	9540	9540	0
154	20241113	190500	1086442860	9540	9540	9540	9540	0
155	20241113	190400	1086442860	9540	9540	9540	9540	0
156	20241113	190300	1086442860	9540	9540	9540	9540	0
157	20241113	190200	1086442860	9540	9540	9540	9540	0
158	20241113	190100	1086442860	9540	9540	9540	9540	0
159	20241113	190000	1086442860	9540	9540	9540	9540	0
160	20241113	185900	1086442860	9540	9540	9540	9540	0
161	20241113	185800	1086442860	9540	9540	9540	9540	0
162	20241113	185700	1086442860	9540	9540	9540	9540	0
163	20241113	185600	1086442860	9540	9540	9540	9540	0
164	20241113	185500	1086442860	9540	9540	9540	9540	0
165	20241113	185400	1086442860	9540	9540	9540	9540	0
166	20241113	185300	1086442860	9540	9540	9540	9540	0
167	20241113	185200	1086442860	9540	9540	9540	9540	0
168	20241113	185100	1086442860	9540	9540	9540	9540	0
169	20241113	185000	1086442860	9540	9540	9540	9540	0
170	20241113	184900	1086442860	9540	9540	9540	9540	0
171	20241113	184800	1086442860	9540	9540	9540	9540	0
172	20241113	184700	1086442860	9540	9540	9540	9540	0
173	20241113	184600	1086442860	9540	9540	9540	9540	0
174	20241113	184500	1086442860	9540	9540	9540	9540	0
175	20241113	184400	1086442860	9540	9540	9540	9540	0
176	20241113	184300	1086442860	9540	9540	9540	9540	0
177	20241113	184200	1086442860	9540	9540	9540	9540	0
178	20241113	184100	1086442860	9540	9540	9540	9540	0
179	20241113	184000	1086442860	9540	9540	9540	9540	0
180	20241113	183900	1086442860	9540	9540	9540	9540	0
181	20241113	183800	1086442860	9540	9540	9540	9540	0
182	20241113	183700	1086442860	9540	9540	9540	9540	1762
183	20241113	183600	1086442860	9540	9540	9540	9540	0
184	20241113	183500	1086442860	9540	9540	9540	9540	0
185	20241113	183400	1086442860	9540	9540	9540	9540	0
186	20241113	183300	1086442860	9540	9540	9540	9540	0
187	20241113	183200	1086442860	9540	9540	9540	9540	0
188	20241113	183100	1086442860	9540	9540	9540	9540	0
189	20241113	183000	1086442860	9540	9540	9540	9540	0
190	20241113	182900	1086442860	9540	9540	9540	9540	0
191	20241113	182800	1086442860	9540	9540	9540	9540	0
192	20241113	182700	1086442860	9540	9540	9540	9540	0
193	20241113	182600	1086442860	9540	9540	9540	9540	0
194	20241113	182500	1086442860	9540	9540	9540	9540	0
195	20241113	182400	1086442860	9540	9540	9540	9540	0
196	20241113	182300	1086442860	9540	9540	9540	9540	0
197	20241113	182200	1086442860	9540	9540	9540	9540	0
198	20241113	182100	1086442860	9540	9540	9540	9540	0
199	20241113	182000	1086442860	9540	9540	9540	9540	0
200	20241113	181900	1086442860	9540	9540	9540	9540	0
201	20241113	181800	1086442860	9540	9540	9540	9540	0
202	20241113	181700	1086442860	9540	9540	9540	9540	0
203	20241113	181600	1086442860	9540	9540	9540	9540	0
204	20241113	181500	1086442860	9540	9540	9540	9540	0
205	20241113	181400	1086442860	9540	9540	9540	9540	0
206	20241113	181300	1086442860	9540	9540	9540	9540	0
207	20241113	181200	1086442860	9540	9540	9540	9540	0
208	20241113	181100	1086442860	9540	9540	9540	9540	0
209	20241113	181000	1086442860	9540	9540	9540	9540	0
210	20241113	180900	1086442860	9540	9540	9540	9540	0
211	20241113	180800	1086442860	9540	9540	9540	9540	0
212	20241113	180700	1086442860	9540	9540	9540	9540	1762
213	20241113	180600	1086442860	9540	9540	9540	9540	0
214	20241113	180500	1086442860	9540	9540	9540	9540	0
215	20241113	180400	1086442860	9540	9540	9540	9540	0
216	20241113	180300	1086442860	9540	9540	9540	9540	0
217	20241113	180200	1086442860	9540	9540	9540	9540	0
218	20241113	180100	1086442860	9540	9540	9540	9540	0
219	20241113	180000	1086442860	9540	9540	9540	9540	0
220	20241113	175900	1086442860	9540	9540	9540	9540	0
221	20241113	175800	1086442860	9540	9540	9540	9540	0
222	20241113	175700	1086442860	9540	9540	9540	9540	0
223	20241113	175600	1086442860	9540	9540	9540	9540	0
224	20241113	175500	1086442860	9540	9540	9540	9540	0
225	20241113	175400	1086442860	9540	9540	9540	9540	0
226	20241113	175300	1086442860	9540	9540	9540	9540	0
227	20241113	175200	1086442860	9540	9540	9540	9540	0
228	20241113	175100	1086442860	9540	9540	9540	9540	0
229	20241113	175000	1086442860	9540	9540	9540	9540	0
230	20241113	174900	1086442860	9540	9540	9540	9540	0
231	20241113	174800	1086442860	9540	9540	9540	9540	0
232	20241113	174700	1086442860	9540	9540	9540	9540	0
233	20241113	174600	1086442860	9540	9540	9540	9540	0
234	20241113	174500	1086442860	9540	9540	9540	9540	0
235	20241113	174400	1086442860	9540	9540	9540	9540	0
236	20241113	174300	1086442860	9540	9540	9540	9540	0
237	20241113	174200	1086442860	9540	9540	9540	9540	0
238	20241113	174100	1086442860	9540	9540	9540	9540	0
239	20241113	174000	1086442860	9540	9540	9540	9540	0
240	20241113	173900	1086442860	9540	9540	9540	9540	0
241	20241113	173800	1086442860	9540	9540	9540	9540	0
242	20241113	173700	1086442860	9540	9540	9540	9540	1762
243	20241113	173600	1086442860	9540	9540	9540	9540	0
244	20241113	173500	1086442860	9540	9540	9540	9540	0
245	20241113	173400	1086442860	9540	9540	9540	9540	0
246	20241113	173300	1086442860	9540	9540	9540	9540	0
247	20241113	173200	1086442860	9540	9540	9540	9540	0
248	20241113	173100	1086442860	9540	9540	9540	9540	0
249	20241113	173000	1086442860	9540	9540	9540	9540	0
250	20241113	172900	1086442860	9540	9540	9540	9540	0
251	20241113	172800	1086442860	9540	9540	9540	9540	0
252	20241113	172700	1086442860	9540	9540	9540	9540	0
253	20241113	172600	1086442860	9540	9540	9540	9540	0
254	20241113	172500	1086442860	9540	9540	9540	9540	0
255	20241113	172400	1086442860	9540	9540	9540	9540	0
256	20241113	172300	1086442860	9540	9540	9540	9540	0
257	20241113	172200	1086442860	9540	9540	9540	9540	0
258	20241113	172100	1086442860	9540	9540	9540	9540	0
259	20241113	172000	1086442860	9540	9540	9540	9540	0
260	20241113	171900	1086442860	9540	9540	9540	9540	0
261	20241113	171800	1086442860	9540	9540	9540	9540	0
262	20241113	171700	1086442860	9540	9540	9540	9540	0
263	20241113	171600	1086442860	9540	9540	9540	9540	0
264	20241113	171500	1086442860	9540	9540	9540	9540	0
265	20241113	171400	1086442860	9540	9540	9540	9540	0
266	20241113	171300	1086442860	9540	9540	9540	9540	0
267	20241113	171200	1086442860	9540	9540	9540	9540	0
268	20241113	171100	1086442860	9540	9540	9540	9540	0
269	20241113	171000	1086442860	9540	9540	9540	9540	0
270	20241113	170900	1086442860	9540	9540	9540	9540	0
271	20241113	170800	1086442860	9540	9540	9540	9540	0
272	20241113	170700	1086442860	9540	9540	9540	9540	1762
273	20241113	170600	1086442860	9540	9540	9540	9540	0
274	20241113	170500	1086442860	9540	9540	9540	9540	0
275	20241113	170400	1086442860	9540	9540	9540	9540	0
276	20241113	170300	1086442860	9540	9540	9540	9540	0
277	20241113	170200	1086442860	9540	9540	9540	9540	0
278	20241113	170100	1086442860	9540	9540	9540	9540	0
279	20241113	170000	1086442860	9540	9540	9540	9540	0
280	20241113	165900	1086442860	9540	9540	9540	9540	0
281	20241113	165800	1086442860	9540	9540	9540	9540	0
282	20241113	165700	1086442860	9540	9540	9540	9540	0
283	20241113	165600	1086442860	9540	9540	9540	9540	0
284	20241113	165500	1086442860	9540	9540	9540	9540	0
285	20241113	165400	1086442860	9540	9540	9540	9540	0
286	20241113	165300	1086442860	9540	9540	9540	9540	0
287	20241113	165200	1086442860	9540	9540	9540	9540	0
288	20241113	165100	1086442860	9540	9540	9540	9540	0
289	20241113	165000	1086442860	9540	9540	9540	9540	0
290	20241113	164900	1086442860	9540	9540	9540	9540	0
291	20241113	164800	1086442860	9540	9540	9540	9540	0
292	20241113	164700	1086442860	9540	9540	9540	9540	0
293	20241113	164600	1086442860	9540	9540	9540	9540	0
294	20241113	164500	1086442860	9540	9540	9540	9540	0
295	20241113	164400	1086442860	9540	9540	9540	9540	0
296	20241113	164300	1086442860	9540	9540	9540	9540	0
297	20241113	164200	1086442860	9540	9540	9540	9540	0
298	20241113	164100	1086442860	9540	9540	9540	9540	0
299	20241113	164000	1086442860	9540	9540	9540	9540	0
300	20241113	163900	1086442860	9540	9540	9540	9540	0
301	20241113	163800	1086442860	9540	9540	9540	9540	0
302	20241113	163700	1086442860	9540	9540	9540	9540	1762
303	20241113	163600	1086442860	9540	9540	9540	9540	0
304	20241113	163500	1086442860	9540	9540	9540	9540	0
305	20241113	163400	1086442860	9540	9540	9540	9540	0
306	20241113	163300	1086442860	9540	9540	9540	9540	0
307	20241113	163200	1086442860	9540	9540	9540	9540	0
308	20241113	163100	1086442860	9540	9540	9540	9540	0
309	20241113	163000	1086442860	9540	9540	9540	9540	0
310	20241113	162900	1086442860	9540	9540	9540	9540	0
311	20241113	162800	1086442860	9540	9540	9540	9540	0
312	20241113	162700	1086442860	9540	9540	9540	9540	0
313	20241113	162600	1086442860	9540	9540	9540	9540	0
314	20241113	162500	1086442860	9540	9540	9540	9540	0
315	20241113	162400	1086442860	9540	9540	9540	9540	0
316	20241113	162300	1086442860	9540	9540	9540	9540	0
317	20241113	162200	1086442860	9540	9540	9540	9540	0
318	20241113	162100	1086442860	9540	9540	9540	9540	0
319	20241113	162000	1086442860	9540	9540	9540	9540	0
320	20241113	161900	1086442860	9540	9540	9540	9540	0
321	20241113	161800	1086442860	9540	9540	9540	9540	0
322	20241113	161700	1086442860	9540	9540	9540	9540	0
323	20241113	161600	1086442860	9540	9540	9540	9540	0
324	20241113	161500	1086442860	9540	9540	9540	9540	0
325	20241113	161400	1086442860	9540	9540	9540	9540	0
326	20241113	161300	1086442860	9540	9540	9540	9540	0
327	20241113	161200	1086442860	9540	9540	9540	9540	0
328	20241113	161100	1086442860	9540	9540	9540	9540	0
329	20241113	161000	1086442860	9540	9540	9540	9540	0
330	20241113	160900	1086442860	9540	9540	9540	9540	0
331	20241113	160800	1086442860	9540	9540	9540	9540	0
332	20241113	160700	1086442860	9540	9540	9540	9540	1762
333	20241113	160600	1086442860	9540	9540	9540	9540	0
334	20241113	160500	1086442860	9540	9540	9540	9540	0
335	20241113	160400	1086442860	9540	9540	9540	9540	0
336	20241113	160300	1086442860	9540	9540	9540	9540	0
337	20241113	160200	1086442860	9540	9540	9540	9540	0
338	20241113	160100	1086442860	9540	9540	9540	9540	0
339	20241113	160000	1086442860	9540	9540	9540	9540	0
340	20241113	155900	1086442860	9540	9540	9540	9540	0
341	20241113	155800	1086442860	9540	9540	9540	9540	0
342	20241113	155700	1086442860	9540	9540	9540	9540	0
343	20241113	155600	1086442860	9540	9540	9540	9540	0
344	20241113	155500	1086442860	9540	9540	9540	9540	0
345	20241113	155400	1086442860	9540	9540	9540	9540	0
346	20241113	155300	1086442860	9540	9540	9540	9540	0
347	20241113	155200	1086442860	9540	9540	9540	9540	0
348	20241113	155100	1086442860	9540	9540	9540	9540	0
349	20241113	155000	1086442860	9540	9540	9540	9540	0
350	20241113	154900	1086442860	9540	9540	9540	9540	0
351	20241113	154800	1086442860	9540	9540	9540	9540	0
352	20241113	154700	1086442860	9540	9540	9540	9540	0
353	20241113	154600	1086442860	9540	9540	9540	9540	0
354	20241113	154500	1086442860	9540	9540	9540	9540	0
355	20241113	154400	1086442860	9540	9540	9540	9540	0
356	20241113	154300	1086442860	9540	9540	9540	9540	0
357	20241113	154200	1086442860	9540	9540	9540	9540	0
358	20241113	154100	1086442860	9540	9540	9540	9540	0
359	20241113	154000	1086442860	9540	9540	9540	9540	0
360	20241113	153900	1086442860	9540	9540	9540	9540	0
361	20241113	153800	1086442860	9540	9540	9540	9540	0
362	20241113	153700	1086442860	9540	9540	9540	9540	1762
363	20241113	153600	1086442860	9540	9540	9540	9540	0
364	20241113	153500	1086442860	9540	9540	9540	9540	0
365	20241113	153400	1086442860	9540	9540	9540	9540	0
366	20241113	153300	1086442860	9540	9540	9540	9540	0
367	20241113	153200	1086442860	9540	9540	9540	9540	0
368	20241113	153100	1086442860	9540	9540	9540	9540	0
369	20241113	153000	1086442860	9540	9540	9540	9540	1762
370	20241113	152900	1069633380	9620	9620	9620	9620	0
371	20241113	152800	1069633380	9620	9620	9620	9620	0
372	20241113	152700	1069633380	9620	9620	9620	9620	0
373	20241113	152600	1069633380	9620	9620	9620	9620	0
374	20241113	152500	1069633380	9620	9620	9620	9620	0
375	20241113	152400	1069633380	9620	9620	9620	9620	0
376	20241113	152300	1069633380	9620	9620	9620	9620	0
377	20241113	152200	1069633380	9620	9620	9620	9620	0
378	20241113	152100	1069633380	9620	9620	9620	9620	0
379	20241113	152000	1069633380	9620	9620	9620	9620	0
380	20241113	151900	1069633380	9620	9590	9630	9590	475
381	20241113	151800	1065072080	9640	9570	9650	9570	520
382	20241113	151700	1060084210	9570	9570	9570	9570	1
383	20241113	151600	1060074640	9530	9530	9570	9530	153
384	20241113	151500	1058615190	9590	9530	9590	9530	222
385	20241113	151400	1056499470	9590	9540	9590	9540	193
386	20241113	151300	1054656600	9590	9590	9590	9540	89
387	20241113	151200	1053803740	9590	9540	9590	9540	23
388	20241113	151100	1053584220	9600	9600	9600	9600	0
389	20241113	151000	1053584220	9600	9530	9600	9530	19
390	20241113	150900	1053403080	9590	9570	9590	9570	1000
391	20241113	150800	1043821460	9590	9590	9590	9590	0
392	20241113	150700	1043821460	9590	9590	9590	9590	0
393	20241113	150600	1043821460	9590	9590	9590	9590	28
394	20241113	150500	1043552940	9590	9620	9620	9520	404
395	20241113	150400	1039696610	9660	9660	9660	9660	0
396	20241113	150300	1039696610	9660	9670	9670	9520	113
397	20241113	150200	1038619750	9600	9600	9670	9600	396
398	20241113	150100	1034813740	9590	9590	9590	9590	1
399	20241113	150000	1034804150	9450	9460	9500	9450	338
400	20241113	145900	1031607980	9480	9590	9590	9470	4679
401	20241113	145800	987057730	9600	9670	9670	9600	1327
402	20241113	145700	974292940	9670	9630	9670	9630	72
403	20241113	145600	973599540	9670	9670	9670	9670	0
404	20241113	145500	973599540	9670	9670	9670	9620	451
405	20241113	145400	969256530	9670	9670	9670	9670	89
406	20241113	145300	968395900	9710	9680	9710	9680	212
407	20241113	145200	966337710	9680	9680	9680	9680	50
408	20241113	145100	965853710	9710	9710	9710	9710	126
409	20241113	145000	964630250	9680	9670	9710	9670	152
410	20241113	144900	963158870	9650	9670	9720	9650	471
411	20241113	144800	958609130	9720	9710	9720	9680	825
412	20241113	144700	950613130	9690	9690	9690	9690	10
413	20241113	144600	950516230	9720	9710	9720	9710	3
414	20241113	144500	950487090	9720	9710	9720	9710	26
415	20241113	144400	950234620	9720	9710	9720	9710	31
416	20241113	144300	949933490	9720	9680	9720	9680	519
417	20241113	144200	944904780	9680	9620	9680	9610	1290
418	20241113	144100	932437400	9620	9630	9640	9620	178
419	20241113	144000	930723050	9680	9630	9680	9630	11
420	20241113	143900	930617070	9680	9630	9680	9630	6
421	20241113	143800	930559160	9680	9680	9680	9630	12
422	20241113	143700	930443500	9630	9650	9680	9630	164
423	20241113	143600	928861070	9690	9660	9690	9650	35
424	20241113	143500	928522950	9690	9700	9700	9640	6
425	20241113	143400	928465000	9630	9670	9710	9630	208
426	20241113	143300	926456520	9710	9650	9710	9650	201
427	20241113	143200	924516810	9720	9720	9720	9720	1000
428	20241113	143100	914796810	9720	9720	9720	9720	0
429	20241113	143000	914796810	9720	9720	9720	9720	206
430	20241113	142900	912794490	9720	9720	9720	9720	2292
431	20241113	142800	890516250	9720	9710	9720	9710	174
432	20241113	142700	888826050	9710	9680	9710	9680	3
433	20241113	142600	888796980	9680	9680	9680	9680	15
434	20241113	142500	888651780	9700	9700	9700	9700	1
435	20241113	142400	888642080	9620	9620	9620	9620	1
436	20241113	142300	888632460	9720	9720	9720	9720	0
437	20241113	142200	888632460	9720	9700	9720	9700	500
438	20241113	142100	883777710	9710	9710	9710	9710	0
439	20241113	142000	883777710	9710	9690	9710	9690	697
440	20241113	141900	877013250	9690	9690	9690	9690	11
441	20241113	141800	876906660	9620	9620	9620	9620	7
442	20241113	141700	876839320	9720	9710	9720	9710	500
443	20241113	141600	871981850	9720	9680	9720	9680	317
444	20241113	141500	868904540	9710	9680	9710	9680	391
445	20241113	141400	865119600	9680	9660	9680	9660	22
446	20241113	141300	864907060	9660	9600	9660	9600	243
447	20241113	141200	862574200	9590	9620	9660	9590	541
448	20241113	141100	857360450	9630	9630	9630	9630	1
449	20241113	141000	857350820	9600	9600	9600	9600	110
450	20241113	140900	856294820	9590	9590	9590	9590	0
451	20241113	140800	856294820	9590	9590	9590	9590	0
452	20241113	140700	856294820	9590	9590	9590	9590	100
453	20241113	140600	855335820	9590	9680	9680	9590	193
454	20241113	140500	853471960	9600	9600	9600	9600	0
455	20241113	140400	853471960	9600	9650	9650	9600	40
456	20241113	140300	853086210	9610	9710	9710	9610	102
457	20241113	140200	852105790	9600	9640	9710	9600	454
458	20241113	140100	847729250	9640	9640	9640	9640	0
459	20241113	140000	847729250	9640	9640	9650	9600	332
460	20241113	135900	844540170	9650	9640	9650	9640	41
461	20241113	135800	844144920	9620	9630	9630	9620	66
462	20241113	135700	843509440	9620	9600	9620	9600	281
463	20241113	135600	840811170	9600	9600	9600	9600	1
464	20241113	135500	840801570	9560	9560	9560	9560	3
465	20241113	135400	840772890	9610	9590	9610	9560	299
466	20241113	135300	837905150	9560	9590	9590	9560	3
467	20241113	135200	837876440	9560	9560	9560	9560	268
468	20241113	135100	835314360	9580	9600	9600	9580	278
469	20241113	135000	832648010	9600	9690	9690	9600	921
470	20241113	134900	823803470	9630	9640	9640	9630	116
471	20241113	134800	822686360	9700	9700	9700	9700	2
472	20241113	134700	822666960	9700	9700	9700	9700	3
473	20241113	134600	822637860	9700	9710	9710	9630	200
474	20241113	134500	820708950	9710	9680	9710	9680	9
475	20241113	134400	820621680	9640	9680	9680	9640	94
476	20241113	134300	819714880	9680	9710	9710	9680	194
477	20241113	134200	817833820	9680	9760	9760	9680	153
478	20241113	134100	816348600	9760	9760	9760	9750	85
479	20241113	134000	815519350	9760	9750	9810	9750	176
480	20241113	133900	813801860	9810	9750	9810	9750	30
481	20241113	133800	813509300	9800	9800	9800	9800	1369
482	20241113	133700	800093100	9800	9810	9810	9800	1134
483	20241113	133600	788978430	9820	9860	9870	9820	247
484	20241113	133500	786547560	9870	9860	9870	9860	24
485	20241113	133400	786310820	9850	9880	9880	9810	143
486	20241113	133300	784907680	9880	9800	9880	9800	91
487	20241113	133200	784013090	9800	9840	9900	9800	808
488	20241113	133100	776051670	9840	9770	9840	9750	475
489	20241113	133000	771398010	9760	9820	9830	9760	509
490	20241113	132900	766400720	9820	9830	9840	9820	495
491	20241113	132800	761536290	9830	9840	9840	9820	400
492	20241113	132700	757602070	9840	9750	9840	9650	4065
493	20241113	132600	717786540	9750	9710	9750	9710	235
494	20241113	132500	715497900	9700	9700	9700	9700	500
495	20241113	132400	710647900	9700	9700	9700	9700	0
496	20241113	132300	710647900	9700	9690	9700	9650	199
497	20241113	132200	708723070	9650	9650	9650	9650	120
498	20241113	132100	707565070	9590	9580	9590	9580	134
499	20241113	132000	706281210	9590	9590	9590	9590	0
500	20241113	131900	706281210	9590	9520	9590	9510	1460
501	20241113	131800	692380520	9630	9580	9630	9580	179
502	20241113	131700	690665600	9580	9550	9580	9550	153
503	20241113	131600	689201630	9510	9570	9570	9510	573
504	20241113	131500	683726830	9570	9610	9610	9570	787
505	20241113	131400	676175540	9630	9690	9740	9630	1585
506	20241113	131300	660881930	9690	9680	9740	9680	512
507	20241113	131200	655923300	9680	9690	9690	9680	140
508	20241113	131100	654567900	9680	9680	9680	9680	0
509	20241113	131000	654567900	9680	9680	9680	9680	0
510	20241113	130900	654567900	9680	9680	9680	9680	3
511	20241113	130800	654538860	9690	9690	9690	9690	10
512	20241113	130700	654441960	9670	9680	9720	9650	663
513	20241113	130600	648022700	9680	9720	9750	9680	1471
514	20241113	130500	633719630	9720	9770	9830	9690	5158
515	20241113	130400	583277530	9760	9670	9760	9640	1300
516	20241113	130300	570673640	9650	9630	9790	9630	3209
517	20241113	130200	539467850	9620	9620	9630	9620	184
518	20241113	130100	537696710	9620	9600	9620	9600	284
519	20241113	130000	534967640	9620	9530	9630	9530	715
520	20241113	125900	528120670	9490	9500	9500	9490	503
521	20241113	125800	523342200	9520	9550	9550	9520	471
522	20241113	125700	518849480	9560	9570	9570	9560	320
523	20241113	125600	515788080	9560	9560	9610	9560	1005
524	20241113	125500	506180180	9610	9580	9610	9580	798
525	20241113	125400	498524120	9580	9590	9600	9580	593
526	20241113	125300	492837170	9580	9580	9580	9580	14
527	20241113	125200	492703050	9590	9520	9590	9520	484
528	20241113	125100	488085590	9520	9520	9520	9520	1
529	20241113	125000	488076070	9460	9620	9620	9460	425
530	20241113	124900	484017960	9630	9590	9640	9590	177
531	20241113	124800	482319440	9680	9540	9690	9540	3232
532	20241113	124700	451307760	9530	9470	9530	9470	1739
533	20241113	124600	434788610	9450	9450	9450	9450	0
534	20241113	124500	434788610	9450	9450	9450	9450	0
535	20241113	124400	434788610	9450	9450	9450	9450	2
536	20241113	124300	434769710	9480	9480	9480	9480	0
537	20241113	124200	434769710	9480	9440	9480	9440	270
538	20241113	124100	432220780	9430	9440	9440	9430	601
539	20241113	124000	426548350	9440	9450	9450	9440	286
540	20241113	123900	423846460	9450	9450	9450	9450	101
541	20241113	123800	422892010	9450	9450	9450	9450	94
542	20241113	123700	422003710	9440	9480	9480	9440	131
543	20241113	123600	420764870	9480	9480	9480	9480	120
544	20241113	123500	419627270	9450	9450	9450	9440	192
545	20241113	123400	417813080	9450	9450	9450	9450	229
546	20241113	123300	415649030	9450	9460	9460	9450	120
547	20241113	123200	414514830	9440	9490	9490	9440	24
548	20241113	123100	414288120	9490	9450	9490	9440	316
549	20241113	123000	411299030	9440	9490	9490	9440	419
550	20241113	122900	407342150	9440	9490	9490	9440	5
551	20241113	122800	407294750	9490	9440	9500	9420	237
552	20241113	122700	405057210	9440	9470	9470	9440	29
553	20241113	122600	404783150	9500	9490	9500	9490	260
554	20241113	122500	402314150	9490	9490	9490	9490	106
555	20241113	122400	401308210	9490	9410	9490	9410	745
556	20241113	122300	394239750	9400	9370	9400	9370	405
557	20241113	122200	390435070	9350	9350	9350	9350	0
558	20241113	122100	390435070	9350	9370	9390	9350	255
559	20241113	122000	388047080	9390	9450	9450	9390	174
560	20241113	121900	386413120	9380	9460	9480	9380	594
561	20241113	121800	380833540	9500	9500	9510	9500	1217
562	20241113	121700	369271970	9500	9480	9500	9480	840
563	20241113	121600	361299400	9480	9480	9480	9470	6
564	20241113	121500	361242550	9470	9450	9470	9450	3113
565	20241113	121400	331768840	9450	9400	9450	9400	719
566	20241113	121300	324983840	9370	9320	9370	9320	147
567	20241113	121200	323611660	9330	9330	9330	9330	5
568	20241113	121100	323565010	9320	9330	9330	9320	236
569	20241113	121000	321364300	9330	9420	9440	9330	391
570	20241113	120900	317676010	9420	9400	9420	9400	200
571	20241113	120800	315793030	9310	9400	9400	9310	4
572	20241113	120700	315755610	9400	9310	9400	9310	684
573	20241113	120600	309357940	9230	9230	9230	9230	8
574	20241113	120500	309284100	9210	9210	9210	9210	0
575	20241113	120400	309284100	9210	9210	9210	9210	2
576	20241113	120300	309265680	9230	9230	9230	9230	0
577	20241113	120200	309265680	9230	9230	9230	9230	0
578	20241113	120100	309265680	9230	9220	9230	9200	1305
579	20241113	120000	297221520	9220	9230	9230	9220	186
580	20241113	115900	295505420	9310	9310	9310	9310	200
581	20241113	115800	293643420	9240	9240	9240	9240	0
582	20241113	115700	293643420	9240	9240	9240	9240	0
583	20241113	115600	293643420	9240	9240	9240	9240	0
584	20241113	115500	293643420	9240	9240	9240	9240	0
585	20241113	115400	293643420	9240	9240	9240	9240	0
586	20241113	115300	293643420	9240	9240	9240	9240	0
587	20241113	115200	293643420	9240	9240	9240	9240	0
588	20241113	115100	293643420	9240	9270	9270	9240	365
589	20241113	115000	290269960	9270	9270	9270	9270	0
590	20241113	114900	290269960	9270	9270	9270	9270	322
591	20241113	114800	287285020	9340	9340	9340	9340	2
592	20241113	114700	287266340	9330	9330	9330	9330	0
593	20241113	114600	287266340	9330	9300	9330	9300	591
594	20241113	114500	281757150	9270	9270	9270	9270	42
595	20241113	114400	281367810	9270	9270	9270	9270	1
596	20241113	114300	281358540	9270	9270	9270	9270	3
597	20241113	114200	281330730	9250	9250	9250	9250	53
598	20241113	114100	280840480	9240	9240	9240	9240	7
599	20241113	114000	280775800	9220	9220	9220	9220	0
600	20241113	113900	280775800	9220	9220	9220	9220	0
601	20241113	113800	280775800	9220	9220	9220	9220	0
602	20241113	113700	280775800	9220	9220	9220	9220	4
603	20241113	113600	280738920	9220	9220	9220	9220	0
604	20241113	113500	280738920	9220	9220	9220	9220	3
605	20241113	113400	280711260	9220	9200	9220	9200	690
606	20241113	113300	274352230	9210	9220	9220	9210	70
607	20241113	113200	273707460	9220	9220	9220	9220	0
608	20241113	113100	273707460	9220	9220	9220	9220	25
609	20241113	113000	273476960	9210	9210	9210	9210	0
610	20241113	112900	273476960	9210	9220	9220	9210	50
611	20241113	112800	273016400	9210	9210	9210	9210	7
612	20241113	112700	272951930	9210	9210	9210	9210	17
613	20241113	112600	272795360	9210	9210	9210	9210	6
614	20241113	112500	272740100	9210	9210	9210	9210	0
615	20241113	112400	272740100	9210	9210	9210	9210	6
616	20241113	112300	272684840	9210	9210	9210	9210	0
617	20241113	112200	272684840	9210	9210	9210	9210	6
618	20241113	112100	272629580	9200	9200	9200	9200	0
619	20241113	112000	272629580	9200	9200	9200	9200	6
620	20241113	111900	272574380	9200	9200	9200	9200	0
621	20241113	111800	272574380	9200	9230	9230	9200	2545
622	20241113	111700	249154040	9250	9270	9270	9250	210
623	20241113	111600	247211320	9280	9280	9280	9280	2
624	20241113	111500	247192760	9280	9280	9280	9280	6
625	20241113	111400	247137080	9280	9280	9280	9280	0
626	20241113	111300	247137080	9280	9280	9280	9280	27
627	20241113	111200	246886520	9280	9280	9280	9280	0
628	20241113	111100	246886520	9280	9280	9280	9280	39
629	20241113	111000	246524600	9250	9250	9250	9250	0
630	20241113	110900	246524600	9250	9250	9250	9250	6
631	20241113	110800	246469100	9230	9230	9230	9230	50
632	20241113	110700	246007600	9230	9230	9230	9230	6
633	20241113	110600	245952220	9230	9230	9230	9230	0
634	20241113	110500	245952220	9230	9230	9230	9230	6
635	20241113	110400	245896840	9220	9220	9220	9220	0
636	20241113	110300	245896840	9220	9220	9220	9220	7
637	20241113	110200	245832300	9220	9220	9220	9220	0
638	20241113	110100	245832300	9220	9220	9220	9220	6
639	20241113	110000	245776980	9210	9210	9210	9210	0
640	20241113	105900	245776980	9210	9210	9210	9210	6
641	20241113	105800	245721720	9210	9210	9210	9210	0
642	20241113	105700	245721720	9210	9210	9210	9210	7
643	20241113	105600	245657250	9200	9200	9200	9200	0
644	20241113	105500	245657250	9200	9230	9230	9200	126
645	20241113	105400	244495480	9230	9230	9230	9230	0
646	20241113	105300	244495480	9230	9230	9230	9230	6
647	20241113	105200	244440100	9230	9230	9230	9230	0
648	20241113	105100	244440100	9230	9240	9240	9230	53
649	20241113	105000	243950440	9230	9210	9230	9210	18
650	20241113	104900	243784440	9210	9210	9210	9210	6
651	20241113	104800	243729180	9280	9280	9280	9280	54
652	20241113	104700	243228060	9210	9210	9210	9210	116
653	20241113	104600	242159700	9200	9200	9200	9200	0
654	20241113	104500	242159700	9200	9280	9280	9200	106
655	20241113	104400	241176500	9280	9280	9280	9280	5
656	20241113	104300	241130100	9210	9210	9210	9210	7
657	20241113	104200	241065630	9260	9260	9260	9260	50
658	20241113	104100	240602630	9240	9250	9250	9240	641
659	20241113	104000	234678890	9240	9230	9240	9230	183
660	20241113	103900	232988030	9230	9200	9230	9200	57
661	20241113	103800	232462420	9200	9200	9200	9200	4
662	20241113	103700	232425620	9200	9250	9250	9200	77
663	20241113	103600	231713670	9240	9240	9240	9240	148
664	20241113	103500	230346150	9240	9180	9240	9180	27
665	20241113	103400	230097030	9220	9240	9240	9220	268
666	20241113	103300	227623030	9220	9220	9220	9220	155
667	20241113	103200	226193930	9220	9220	9220	9220	0
668	20241113	103100	226193930	9220	9240	9240	9220	149
669	20241113	103000	224817290	9190	9190	9190	9190	0
670	20241113	102900	224817290	9190	9180	9190	9180	7
671	20241113	102800	224753020	9180	9180	9180	9180	813
672	20241113	102700	217289680	9180	9190	9190	9180	13
673	20241113	102600	217170220	9180	9180	9180	9180	0
674	20241113	102500	217170220	9180	9180	9180	9180	151
675	20241113	102400	215784040	9190	9190	9190	9190	150
676	20241113	102300	214405540	9190	9190	9190	9190	6
677	20241113	102200	214350400	9250	9200	9250	9200	163
678	20241113	102100	212850750	9210	9210	9210	9210	26
679	20241113	102000	212611290	9250	9250	9250	9250	1
680	20241113	101900	212602040	9270	9200	9270	9200	30
681	20241113	101800	212324360	9220	9250	9270	9220	74
682	20241113	101700	211641180	9240	9230	9240	9230	50
683	20241113	101600	211179240	9290	9290	9290	9290	0
684	20241113	101500	211179240	9290	9230	9290	9230	34
685	20241113	101400	210865360	9230	9290	9290	9230	9
686	20241113	101300	210782110	9300	9300	9300	9300	1
687	20241113	101200	210772810	9230	9330	9330	9210	3450
688	20241113	101100	178905290	9340	9340	9340	9340	47
689	20241113	101000	178466310	9340	9350	9350	9340	25
690	20241113	100900	178232620	9350	9350	9350	9350	0
691	20241113	100800	178232620	9350	9350	9350	9350	6
692	20241113	100700	178176520	9350	9350	9350	9350	0
693	20241113	100600	178176520	9350	9360	9360	9350	187
694	20241113	100500	176426310	9370	9370	9370	9370	335
695	20241113	100400	173287360	9430	9410	9430	9380	415
696	20241113	100300	169394010	9450	9440	9450	9440	16
697	20241113	100200	169242820	9390	9400	9400	9390	122
698	20241113	100100	168096090	9390	9390	9390	9390	23
699	20241113	100000	167880120	9390	9390	9390	9390	56
700	20241113	095900	167354280	9400	9400	9400	9390	661
701	20241113	095800	161145950	9400	9400	9400	9400	7
702	20241113	095700	161080150	9390	9390	9390	9390	0
703	20241113	095600	161080150	9390	9420	9420	9390	7
704	20241113	095500	161014390	9380	9430	9430	9380	6
705	20241113	095400	160957860	9380	9430	9430	9380	272
706	20241113	095300	158403760	9430	9410	9430	9410	23
707	20241113	095200	158186970	9410	9420	9420	9400	202
708	20241113	095100	156285620	9430	9430	9440	9430	80
709	20241113	095000	155530950	9420	9470	9470	9420	21
710	20241113	094900	155332380	9470	9480	9480	9470	49
711	20241113	094800	154867960	9420	9420	9420	9420	6
712	20241113	094700	154811440	9480	9480	9480	9480	71
713	20241113	094600	154138360	9420	9420	9420	9420	6
714	20241113	094500	154081840	9460	9410	9460	9410	34
715	20241113	094400	153760350	9400	9460	9460	9400	25
716	20241113	094300	153524210	9450	9420	9450	9400	125
717	20241113	094200	152344790	9400	9420	9420	9400	261
718	20241113	094100	149886290	9420	9400	9420	9400	36
719	20241113	094000	149547570	9400	9390	9400	9370	18
720	20241113	093900	149378570	9390	9390	9390	9390	0
721	20241113	093800	149378570	9390	9330	9390	9330	291
722	20241113	093700	146660540	9390	9390	9390	9390	0
723	20241113	093600	146660540	9390	9320	9390	9320	10
724	20241113	093500	146567060	9390	9300	9390	9300	77
725	20241113	093400	145846870	9300	9300	9300	9300	6
726	20241113	093300	145791070	9300	9300	9300	9300	0
727	20241113	093200	145791070	9300	9300	9300	9300	6
728	20241113	093100	145735270	9360	9330	9360	9330	1130
729	20241113	093000	135163920	9300	9300	9300	9250	455
730	20241113	092900	130932720	9290	9290	9290	9290	69
731	20241113	092800	130291710	9290	9240	9290	9240	90
732	20241113	092700	129456920	9290	9300	9300	9290	73
733	20241113	092600	128778740	9300	9280	9300	9280	314
734	20241113	092500	125859060	9230	9230	9230	9230	43
735	20241113	092400	125462170	9230	9230	9230	9230	0
736	20241113	092300	125462170	9230	9230	9230	9230	339
737	20241113	092200	122333200	9230	9300	9300	9230	337
738	20241113	092100	119208690	9300	9290	9300	9290	81
739	20241113	092000	118455610	9300	9300	9300	9300	1
740	20241113	091900	118446310	9270	9240	9270	9230	946
741	20241113	091800	109689380	9300	9250	9300	9250	594
742	20241113	091700	104190180	9240	9240	9240	9240	0
743	20241113	091600	104190180	9240	9290	9290	9240	137
744	20241113	091500	102918800	9300	9300	9300	9300	1
745	20241113	091400	102909500	9300	9300	9300	9300	353
746	20241113	091300	99626600	9300	9290	9300	9290	1352
747	20241113	091200	87054000	9280	9250	9280	9150	740
748	20241113	091100	80237140	9250	9250	9290	9250	56
749	20241113	091000	79717380	9250	9270	9270	9250	70
750	20241113	090900	79069780	9260	9250	9260	9250	530
751	20241113	090800	74167270	9250	9300	9300	9250	500
752	20241113	090700	69530450	9300	9350	9350	9300	563
753	20241113	090600	64282030	9420	9300	9420	9300	546
754	20241113	090500	59198710	9420	9420	9420	9420	2
755	20241113	090400	59179870	9300	9240	9300	9200	769
756	20241113	090300	52074430	9350	9340	9350	9340	372
757	20241113	090200	48596870	9350	9190	9350	9150	2009
758	20241113	090100	29997520	9160	9270	9280	9160	1195
759	20241113	090000	19009150	9300	9250	9300	9220	2057